stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195000,14755460930,12570,12570,12570,12570,6152
20230801,194900,14755460930,12570,12570,12570,12570,0
20230801,194800,14755460930,12570,12570,12570,12570,0
20230801,194700,14755460930,12570,12570,12570,12570,0
20230801,194600,14755460930,12570,12570,12570,12570,0
20230801,194500,14755460930,12570,12570,12570,12570,0
20230801,194400,14755460930,12570,12570,12570,12570,0
20230801,194300,14755460930,12570,12570,12570,12570,0
20230801,194200,14755460930,12570,12570,12570,12570,0
20230801,194100,14755460930,12570,12570,12570,12570,0
20230801,194000,14755460930,12570,12570,12570,12570,0
20230801,193900,14755460930,12570,12570,12570,12570,0
20230801,193800,14755460930,12570,12570,12570,12570,0
20230801,193700,14755460930,12570,12570,12570,12570,0
20230801,193600,14755460930,12570,12570,12570,12570,0
20230801,193500,14755460930,12570,12570,12570,12570,0
20230801,193400,14755460930,12570,12570,12570,12570,0
20230801,193300,14755460930,12570,12570,12570,12570,0
20230801,193200,14755460930,12570,12570,12570,12570,0
20230801,193100,14755460930,12570,12570,12570,12570,0
20230801,193000,14755460930,12570,12570,12570,12570,0
20230801,192900,14755460930,12570,12570,12570,12570,0
20230801,192800,14755460930,12570,12570,12570,12570,0
20230801,192700,14755460930,12570,12570,12570,12570,0
20230801,192600,14755460930,12570,12570,12570,12570,0
20230801,192500,14755460930,12570,12570,12570,12570,0
20230801,192400,14755460930,12570,12570,12570,12570,0
20230801,192300,14755460930,12570,12570,12570,12570,0
20230801,192200,14755460930,12570,12570,12570,12570,0
20230801,192100,14755460930,12570,12570,12570,12570,0
20230801,192000,14755460930,12570,12570,12570,12570,6152
20230801,191900,14755460930,12570,12570,12570,12570,0
20230801,191800,14755460930,12570,12570,12570,12570,0
20230801,191700,14755460930,12570,12570,12570,12570,0
20230801,191600,14755460930,12570,12570,12570,12570,0
20230801,191500,14755460930,12570,12570,12570,12570,0
20230801,191400,14755460930,12570,12570,12570,12570,0
20230801,191300,14755460930,12570,12570,12570,12570,0
20230801,191200,14755460930,12570,12570,12570,12570,0
20230801,191100,14755460930,12570,12570,12570,12570,0
20230801,191000,14755460930,12570,12570,12570,12570,0
20230801,190900,14755460930,12570,12570,12570,12570,0
20230801,190800,14755460930,12570,12570,12570,12570,0
20230801,190700,14755460930,12570,12570,12570,12570,0
20230801,190600,14755460930,12570,12570,12570,12570,0
20230801,190500,14755460930,12570,12570,12570,12570,0
20230801,190400,14755460930,12570,12570,12570,12570,0
20230801,190300,14755460930,12570,12570,12570,12570,0
20230801,190200,14755460930,12570,12570,12570,12570,0
20230801,190100,14755460930,12570,12570,12570,12570,0
20230801,190000,14755460930,12570,12570,12570,12570,0
20230801,185900,14755460930,12570,12570,12570,12570,0
20230801,185800,14755460930,12570,12570,12570,12570,0
20230801,185700,14755460930,12570,12570,12570,12570,0
20230801,185600,14755460930,12570,12570,12570,12570,0
20230801,185500,14755460930,12570,12570,12570,12570,0
20230801,185400,14755460930,12570,12570,12570,12570,0
20230801,185300,14755460930,12570,12570,12570,12570,0
20230801,185200,14755460930,12570,12570,12570,12570,0
20230801,185100,14755460930,12570,12570,12570,12570,0
20230801,185000,14755460930,12570,12570,12570,12570,6152
20230801,184900,14755460930,12570,12570,12570,12570,0
20230801,184800,14755460930,12570,12570,12570,12570,0
20230801,184700,14755460930,12570,12570,12570,12570,0
20230801,184600,14755460930,12570,12570,12570,12570,0
20230801,184500,14755460930,12570,12570,12570,12570,0
20230801,184400,14755460930,12570,12570,12570,12570,0
20230801,184300,14755460930,12570,12570,12570,12570,0
20230801,184200,14755460930,12570,12570,12570,12570,0
20230801,184100,14755460930,12570,12570,12570,12570,0
20230801,184000,14755460930,12570,12570,12570,12570,0
20230801,183900,14755460930,12570,12570,12570,12570,0
20230801,183800,14755460930,12570,12570,12570,12570,0
20230801,183700,14755460930,12570,12570,12570,12570,0
20230801,183600,14755460930,12570,12570,12570,12570,0
20230801,183500,14755460930,12570,12570,12570,12570,0
20230801,183400,14755460930,12570,12570,12570,12570,0
20230801,183300,14755460930,12570,12570,12570,12570,0
20230801,183200,14755460930,12570,12570,12570,12570,0
20230801,183100,14755460930,12570,12570,12570,12570,0
20230801,183000,14755460930,12570,12570,12570,12570,0
20230801,182900,14755460930,12570,12570,12570,12570,0
20230801,182800,14755460930,12570,12570,12570,12570,0
20230801,182700,14755460930,12570,12570,12570,12570,0
20230801,182600,14755460930,12570,12570,12570,12570,0
20230801,182500,14755460930,12570,12570,12570,12570,0
20230801,182400,14755460930,12570,12570,12570,12570,0
20230801,182300,14755460930,12570,12570,12570,12570,0
20230801,182200,14755460930,12570,12570,12570,12570,0
20230801,182100,14755460930,12570,12570,12570,12570,0
20230801,182000,14755460930,12570,12570,12570,12570,6152
20230801,181900,14755460930,12570,12570,12570,12570,0
20230801,181800,14755460930,12570,12570,12570,12570,0
20230801,181700,14755460930,12570,12570,12570,12570,0
20230801,181600,14755460930,12570,12570,12570,12570,0
20230801,181500,14755460930,12570,12570,12570,12570,0
20230801,181400,14755460930,12570,12570,12570,12570,0
20230801,181300,14755460930,12570,12570,12570,12570,0
20230801,181200,14755460930,12570,12570,12570,12570,0
20230801,181100,14755460930,12570,12570,12570,12570,0
20230801,181000,14755460930,12570,12570,12570,12570,0
20230801,180900,14755460930,12570,12570,12570,12570,0
20230801,180800,14755460930,12570,12570,12570,12570,0
20230801,180700,14755460930,12570,12570,12570,12570,0
20230801,180600,14755460930,12570,12570,12570,12570,0
20230801,180500,14755460930,12570,12570,12570,12570,0
20230801,180400,14755460930,12570,12570,12570,12570,0
20230801,180300,14755460930,12570,12570,12570,12570,0
20230801,180200,14755460930,12570,12570,12570,12570,0
20230801,180100,14755460930,12570,12570,12570,12570,0
20230801,180000,14755460930,12570,12570,12570,12570,0
20230801,175900,14755460930,12570,12570,12570,12570,0
20230801,175800,14755460930,12570,12570,12570,12570,0
20230801,175700,14755460930,12570,12570,12570,12570,0
20230801,175600,14755460930,12570,12570,12570,12570,0
20230801,175500,14755460930,12570,12570,12570,12570,0
20230801,175400,14755460930,12570,12570,12570,12570,0
20230801,175300,14755460930,12570,12570,12570,12570,0
20230801,175200,14755460930,12570,12570,12570,12570,0
20230801,175100,14755460930,12570,12570,12570,12570,0
20230801,175000,14755460930,12570,12570,12570,12570,6152
20230801,174900,14755460930,12570,12570,12570,12570,0
20230801,174800,14755460930,12570,12570,12570,12570,0
20230801,174700,14755460930,12570,12570,12570,12570,0
20230801,174600,14755460930,12570,12570,12570,12570,0
20230801,174500,14755460930,12570,12570,12570,12570,0
20230801,174400,14755460930,12570,12570,12570,12570,0
20230801,174300,14755460930,12570,12570,12570,12570,0
20230801,174200,14755460930,12570,12570,12570,12570,0
20230801,174100,14755460930,12570,12570,12570,12570,0
20230801,174000,14755460930,12570,12570,12570,12570,0
20230801,173900,14755460930,12570,12570,12570,12570,0
20230801,173800,14755460930,12570,12570,12570,12570,0
20230801,173700,14755460930,12570,12570,12570,12570,0
20230801,173600,14755460930,12570,12570,12570,12570,0
20230801,173500,14755460930,12570,12570,12570,12570,0
20230801,173400,14755460930,12570,12570,12570,12570,0
20230801,173300,14755460930,12570,12570,12570,12570,0
20230801,173200,14755460930,12570,12570,12570,12570,0
20230801,173100,14755460930,12570,12570,12570,12570,0
20230801,173000,14755460930,12570,12570,12570,12570,0
20230801,172900,14755460930,12570,12570,12570,12570,0
20230801,172800,14755460930,12570,12570,12570,12570,0
20230801,172700,14755460930,12570,12570,12570,12570,0
20230801,172600,14755460930,12570,12570,12570,12570,0
20230801,172500,14755460930,12570,12570,12570,12570,0
20230801,172400,14755460930,12570,12570,12570,12570,0
20230801,172300,14755460930,12570,12570,12570,12570,0
20230801,172200,14755460930,12570,12570,12570,12570,0
20230801,172100,14755460930,12570,12570,12570,12570,0
20230801,172000,14755460930,12570,12570,12570,12570,6152
20230801,171900,14755460930,12570,12570,12570,12570,0
20230801,171800,14755460930,12570,12570,12570,12570,0
20230801,171700,14755460930,12570,12570,12570,12570,0
20230801,171600,14755460930,12570,12570,12570,12570,0
20230801,171500,14755460930,12570,12570,12570,12570,0
20230801,171400,14755460930,12570,12570,12570,12570,0
20230801,171300,14755460930,12570,12570,12570,12570,0
20230801,171200,14755460930,12570,12570,12570,12570,0
20230801,171100,14755460930,12570,12570,12570,12570,0
20230801,171000,14755460930,12570,12570,12570,12570,0
20230801,170900,14755460930,12570,12570,12570,12570,0
20230801,170800,14755460930,12570,12570,12570,12570,0
20230801,170700,14755460930,12570,12570,12570,12570,0
20230801,170600,14755460930,12570,12570,12570,12570,0
20230801,170500,14755460930,12570,12570,12570,12570,0
20230801,170400,14755460930,12570,12570,12570,12570,0
20230801,170300,14755460930,12570,12570,12570,12570,0
20230801,170200,14755460930,12570,12570,12570,12570,0
20230801,170100,14755460930,12570,12570,12570,12570,0
20230801,170000,14755460930,12570,12570,12570,12570,0
20230801,165900,14755460930,12570,12570,12570,12570,0
20230801,165800,14755460930,12570,12570,12570,12570,0
20230801,165700,14755460930,12570,12570,12570,12570,0
20230801,165600,14755460930,12570,12570,12570,12570,0
20230801,165500,14755460930,12570,12570,12570,12570,0
20230801,165400,14755460930,12570,12570,12570,12570,0
20230801,165300,14755460930,12570,12570,12570,12570,0
20230801,165200,14755460930,12570,12570,12570,12570,0
20230801,165100,14755460930,12570,12570,12570,12570,0
20230801,165000,14755460930,12570,12570,12570,12570,6152
20230801,164900,14755460930,12570,12570,12570,12570,0
20230801,164800,14755460930,12570,12570,12570,12570,0
20230801,164700,14755460930,12570,12570,12570,12570,0
20230801,164600,14755460930,12570,12570,12570,12570,0
20230801,164500,14755460930,12570,12570,12570,12570,0
20230801,164400,14755460930,12570,12570,12570,12570,0
20230801,164300,14755460930,12570,12570,12570,12570,0
20230801,164200,14755460930,12570,12570,12570,12570,0
20230801,164100,14755460930,12570,12570,12570,12570,0
20230801,164000,14755460930,12570,12570,12570,12570,0
20230801,163900,14755460930,12570,12570,12570,12570,0
20230801,163800,14755460930,12570,12570,12570,12570,0
20230801,163700,14755460930,12570,12570,12570,12570,0
20230801,163600,14755460930,12570,12570,12570,12570,0
20230801,163500,14755460930,12570,12570,12570,12570,0
20230801,163400,14755460930,12570,12570,12570,12570,0
20230801,163300,14755460930,12570,12570,12570,12570,0
20230801,163200,14755460930,12570,12570,12570,12570,0
20230801,163100,14755460930,12570,12570,12570,12570,0
20230801,163000,14755460930,12570,12570,12570,12570,0
20230801,162900,14755460930,12570,12570,12570,12570,0
20230801,162800,14755460930,12570,12570,12570,12570,0
20230801,162700,14755460930,12570,12570,12570,12570,0
20230801,162600,14755460930,12570,12570,12570,12570,0
20230801,162500,14755460930,12570,12570,12570,12570,0
20230801,162400,14755460930,12570,12570,12570,12570,0
20230801,162300,14755460930,12570,12570,12570,12570,0
20230801,162200,14755460930,12570,12570,12570,12570,0
20230801,162100,14755460930,12570,12570,12570,12570,0
20230801,162000,14755460930,12570,12570,12570,12570,6152
20230801,161900,14755460930,12570,12570,12570,12570,0
20230801,161800,14755460930,12570,12570,12570,12570,0
20230801,161700,14755460930,12570,12570,12570,12570,0
20230801,161600,14755460930,12570,12570,12570,12570,0
20230801,161500,14755460930,12570,12570,12570,12570,0
20230801,161400,14755460930,12570,12570,12570,12570,0
20230801,161300,14755460930,12570,12570,12570,12570,0
20230801,161200,14755460930,12570,12570,12570,12570,0
20230801,161100,14755460930,12570,12570,12570,12570,0
20230801,161000,14755460930,12570,12570,12570,12570,0
20230801,160900,14755460930,12570,12570,12570,12570,0
20230801,160800,14755460930,12570,12570,12570,12570,0
20230801,160700,14755460930,12570,12570,12570,12570,0
20230801,160600,14755460930,12570,12570,12570,12570,0
20230801,160500,14755460930,12570,12570,12570,12570,0
20230801,160400,14755460930,12570,12570,12570,12570,0
20230801,160300,14755460930,12570,12570,12570,12570,0
20230801,160200,14755460930,12570,12570,12570,12570,0
20230801,160100,14755460930,12570,12570,12570,12570,0
20230801,160000,14755460930,12570,12570,12570,12570,0
20230801,155900,14755460930,12570,12570,12570,12570,0
20230801,155800,14755460930,12570,12570,12570,12570,0
20230801,155700,14755460930,12570,12570,12570,12570,0
20230801,155600,14755460930,12570,12570,12570,12570,0
20230801,155500,14755460930,12570,12570,12570,12570,0
20230801,155400,14755460930,12570,12570,12570,12570,0
20230801,155300,14755460930,12570,12570,12570,12570,0
20230801,155200,14755460930,12570,12570,12570,12570,0
20230801,155100,14755460930,12570,12570,12570,12570,0
20230801,155000,14755460930,12570,12570,12570,12570,6152
20230801,154900,14755460930,12570,12570,12570,12570,0
20230801,154800,14755460930,12570,12570,12570,12570,0
20230801,154700,14755460930,12570,12570,12570,12570,0
20230801,154600,14755460930,12570,12570,12570,12570,0
20230801,154500,14755460930,12570,12570,12570,12570,0
20230801,154400,14755460930,12570,12570,12570,12570,0
20230801,154300,14755460930,12570,12570,12570,12570,0
20230801,154200,14755460930,12570,12570,12570,12570,0
20230801,154100,14755460930,12570,12570,12570,12570,0
20230801,154000,14755460930,12570,12570,12570,12570,0
20230801,153900,14755460930,12570,12570,12570,12570,0
20230801,153800,14755460930,12570,12570,12570,12570,0
20230801,153700,14755460930,12570,12570,12570,12570,0
20230801,153600,14755460930,12570,12570,12570,12570,0
20230801,153500,14755460930,12570,12570,12570,12570,0
20230801,153400,14755460930,12570,12570,12570,12570,0
20230801,153300,14755460930,12570,12570,12570,12570,0
20230801,153200,14755460930,12570,12570,12570,12570,0
20230801,153100,14755460930,12570,12570,12570,12570,0
20230801,153000,14755460930,12570,12570,12570,12570,6152
20230801,152900,14678130290,12590,12590,12590,12590,0
20230801,152800,14678130290,12590,12590,12590,12590,0
20230801,152700,14678130290,12590,12590,12590,12590,0
20230801,152600,14678130290,12590,12590,12590,12590,0
20230801,152500,14678130290,12590,12590,12590,12590,0
20230801,152400,14678130290,12590,12590,12590,12590,0
20230801,152300,14678130290,12590,12590,12590,12590,0
20230801,152200,14678130290,12590,12590,12590,12590,0
20230801,152100,14678130290,12590,12590,12590,12590,0
20230801,152000,14678130290,12590,12590,12590,12590,0
20230801,151900,14678130290,12590,12580,12610,12530,4191
20230801,151800,14625429900,12600,12590,12620,12580,1820
20230801,151700,14602498700,12610,12550,12620,12540,1858
20230801,151600,14579123490,12550,12570,12580,12540,3436
20230801,151500,14535953740,12570,12570,12590,12540,1172
20230801,151400,14521231360,12560,12540,12560,12540,909
20230801,151300,14509826350,12530,12520,12530,12520,534
20230801,151200,14503137130,12520,12510,12530,12510,452
20230801,151100,14497477330,12500,12480,12500,12470,894
20230801,151000,14486312230,12470,12430,12470,12430,1184
20230801,150900,14471561780,12430,12410,12430,12400,1253
20230801,150800,14456007310,12410,12360,12410,12360,3386
20230801,150700,14414051550,12370,12370,12390,12350,1366
20230801,150600,14397158980,12370,12390,12400,12310,4742
20230801,150500,14338539570,12390,12450,12460,12390,5371
20230801,150400,14271869400,12450,12540,12540,12450,9015
20230801,150300,14159224780,12530,12620,12620,12530,11608
20230801,150200,14013046390,12630,12640,12650,12630,931
20230801,150100,14001279040,12650,12640,12650,12640,1119
20230801,150000,13987129460,12650,12660,12660,12650,204
20230801,145900,13984547310,12670,12620,12670,12620,352
20230801,145800,13980102970,12620,12610,12650,12610,1295
20230801,145700,13963762730,12610,12620,12620,12600,1737
20230801,145600,13941844290,12680,12670,12690,12650,2087
20230801,145500,13915404520,12670,12660,12670,12660,469
20230801,145400,13909465790,12650,12630,12650,12630,485
20230801,145300,13903333690,12620,12630,12630,12620,200
20230801,145200,13900809430,12630,12630,12630,12620,886
20230801,145100,13889619950,12620,12600,12620,12580,762
20230801,145000,13880016130,12600,12600,12600,12600,350
20230801,144900,13875606130,12600,12580,12600,12580,354
20230801,144800,13871152220,12570,12570,12570,12570,200
20230801,144700,13868638220,12570,12550,12570,12550,222
20230801,144600,13865851680,12550,12560,12570,12550,780
20230801,144500,13856061790,12560,12550,12560,12550,316
20230801,144400,13852095980,12550,12540,12550,12540,293
20230801,144300,13848420080,12540,12550,12550,12530,1007
20230801,144200,13835793960,12540,12570,12570,12540,3168
20230801,144100,13796033550,12570,12570,12570,12570,24
20230801,144000,13795731870,12570,12560,12570,12560,226
20230801,143900,13792892520,12550,12550,12550,12550,41
20230801,143800,13792377970,12550,12570,12570,12550,283
20230801,143700,13788823650,12570,12540,12580,12540,298
20230801,143600,13785083090,12540,12550,12550,12520,497
20230801,143500,13778854260,12520,12600,12600,12510,3242
20230801,143400,13738124990,12590,12640,12640,12590,624
20230801,143300,13730255920,12630,12650,12660,12630,616
20230801,143200,13722467090,12660,12650,12660,12650,736
20230801,143100,13713155040,12700,12630,12700,12630,1398
20230801,143000,13695423720,12600,12610,12610,12600,200
20230801,142900,13692903440,12610,12630,12630,12610,413
20230801,142800,13687695410,12630,12650,12660,12630,374
20230801,142700,13682964760,12640,12590,12640,12580,747
20230801,142600,13673549230,12590,12620,12620,12590,4411
20230801,142500,13617926030,12630,12630,12630,12620,2348
20230801,142400,13588286680,12630,12690,12690,12630,1721
20230801,142300,13566541530,12630,12700,12700,12620,5939
20230801,142200,13491433770,12700,12740,12740,12700,241
20230801,142100,13488368650,12740,12710,12740,12690,1459
20230801,142000,13469835650,12710,12720,12730,12700,496
20230801,141900,13463532480,12710,12720,12720,12690,811
20230801,141800,13453231980,12740,12740,12760,12700,185
20230801,141700,13450876710,12750,12780,12790,12740,2366
20230801,141600,13420672230,12790,12780,12800,12760,3469
20230801,141500,13376342490,12780,12760,12790,12750,4055
20230801,141400,13324514170,12760,12770,12780,12750,888
20230801,141300,13313175880,12770,12690,12770,12690,4770
20230801,141200,13252484630,12680,12680,12680,12660,664
20230801,141100,13244065340,12650,12640,12680,12640,673
20230801,141000,13235547380,12640,12680,12680,12630,6999
20230801,140900,13146970550,12680,12680,12690,12680,523
20230801,140800,13140338280,12680,12700,12710,12680,571
20230801,140700,13133091720,12700,12680,12700,12680,452
20230801,140600,13127358560,12700,12670,12710,12670,2163
20230801,140500,13099923350,12660,12690,12690,12660,1669
20230801,140400,13078780490,12690,12710,12730,12690,351
20230801,140300,13074317190,12690,12690,12720,12690,689
20230801,140200,13065558940,12710,12690,12720,12660,369
20230801,140100,13060870500,12650,12700,12700,12640,1444
20230801,140000,13042586030,12720,12690,12740,12680,3131
20230801,135900,13002762070,12690,12780,12780,12690,2908
20230801,135800,12965772150,12780,12640,12790,12640,8461
20230801,135700,12858041610,12640,12620,12650,12620,877
20230801,135600,12846960000,12620,12610,12640,12590,1711
20230801,135500,12825386880,12610,12700,12700,12600,2762
20230801,135400,12790421420,12690,12700,12710,12690,2036
20230801,135300,12764562450,12700,12680,12700,12670,6573
20230801,135200,12681155100,12690,12670,12690,12670,6093
20230801,135100,12603872910,12670,12580,12690,12570,10361
20230801,135000,12473179370,12580,12510,12590,12510,2454
20230801,134900,12442346950,12500,12500,12570,12500,2827
20230801,134800,12406866600,12490,12450,12530,12450,1313
20230801,134700,12390495940,12450,12490,12490,12450,1423
20230801,134600,12372776950,12500,12460,12510,12440,2045
20230801,134500,12347264500,12430,12470,12470,12400,1146
20230801,134400,12333028200,12470,12450,12470,12430,573
20230801,134300,12325896850,12450,12500,12500,12450,165
20230801,134200,12323838600,12520,12450,12520,12450,614
20230801,134100,12316164750,12440,12450,12450,12440,345
20230801,134000,12311871090,12450,12460,12490,12420,661
20230801,133900,12303633440,12400,12390,12450,12390,2095
20230801,133800,12277644820,12380,12440,12440,12370,1583
20230801,133700,12258050830,12440,12400,12440,12380,1854
20230801,133600,12235076160,12450,12440,12450,12380,2732
20230801,133500,12201186620,12440,12450,12460,12440,383
20230801,133400,12196418160,12440,12440,12500,12430,1381
20230801,133300,12179222100,12460,12560,12560,12410,3507
20230801,133200,12135479130,12560,12560,12600,12500,7853
20230801,133100,12036786860,12540,12540,12540,12540,0
20230801,133000,12036786860,12540,12540,12560,12530,4343
20230801,132900,11982260930,12530,12440,12530,12440,3696
20230801,132800,11936220520,12440,12340,12440,12340,405
20230801,132700,11931195530,12380,12350,12380,12310,1107
20230801,132600,11917549090,12300,12290,12370,12290,1573
20230801,132500,11898155810,12290,12330,12350,12290,3093
20230801,132400,11860089300,12330,12350,12350,12320,1309
20230801,132300,11843937080,12360,12360,12360,12350,1715
20230801,132200,11822753100,12360,12350,12400,12350,1378
20230801,132100,11805703900,12350,12360,12360,12350,1481
20230801,132000,11787411840,12360,12420,12420,12350,2811
20230801,131900,11752600610,12430,12450,12450,12430,355
20230801,131800,11748185140,12450,12470,12470,12450,535
20230801,131700,11741520790,12470,12440,12480,12430,862
20230801,131600,11730793250,12440,12430,12440,12430,518
20230801,131500,11724354100,12430,12470,12480,12430,562
20230801,131400,11717344690,12420,12460,12460,12410,2403
20230801,131300,11687480370,12460,12460,12460,12450,599
20230801,131200,11680018030,12450,12480,12520,12450,999
20230801,131100,11667543120,12520,12530,12560,12520,4034
20230801,131000,11616933010,12560,12450,12560,12450,16164
20230801,130900,11415006090,12450,12410,12450,12380,1526
20230801,130800,11396059830,12410,12450,12450,12410,130
20230801,130700,11394443680,12460,12390,12460,12370,3212
20230801,130600,11354622440,12390,12410,12440,12390,1727
20230801,130500,11333194520,12410,12410,12460,12410,1544
20230801,130400,11314010110,12450,12400,12450,12380,1629
20230801,130300,11293798090,12450,12450,12480,12330,2527
20230801,130200,11262395870,12450,12450,12450,12420,604
20230801,130100,11254878020,12460,12480,12480,12410,2246
20230801,130000,11226913080,12480,12390,12490,12390,5713
20230801,125900,11155865400,12390,12400,12420,12390,1430
20230801,125800,11138131420,12390,12280,12390,12270,5134
20230801,125700,11074804290,12270,12210,12270,12210,3526
20230801,125600,11031609480,12210,12240,12240,12210,741
20230801,125500,11022554480,12230,12240,12260,12230,855
20230801,125400,11012088060,12260,12260,12260,12260,640
20230801,125300,11004241660,12260,12270,12280,12260,157
20230801,125200,11002315780,12280,12280,12280,12210,2951
20230801,125100,10966224020,12260,12260,12270,12260,210
20230801,125000,10963648710,12260,12290,12290,12250,734
20230801,124900,10954649400,12290,12310,12310,12290,1188
20230801,124800,10940041290,12310,12300,12310,12300,363
20230801,124700,10935574120,12300,12290,12300,12280,1143
20230801,124600,10921522660,12280,12250,12280,12250,1255
20230801,124500,10906131720,12240,12250,12250,12240,301
20230801,124400,10902447470,12250,12250,12260,12250,369
20230801,124300,10897925970,12260,12250,12260,12250,205
20230801,124200,10895412780,12240,12240,12240,12230,396
20230801,124100,10890565830,12240,12240,12240,12240,23
20230801,124000,10890284310,12230,12180,12230,12180,1294
20230801,123900,10874500850,12180,12190,12190,12180,651
20230801,123800,10866567530,12190,12190,12190,12190,663
20230801,123700,10858485560,12200,12190,12200,12190,236
20230801,123600,10855608610,12180,12180,12180,12180,0
20230801,123500,10855608610,12180,12180,12180,12180,63
20230801,123400,10854841270,12210,12180,12210,12180,99
20230801,123300,10853635390,12180,12180,12180,12180,125
20230801,123200,10852112890,12170,12170,12180,12170,512
20230801,123100,10845881800,12150,12230,12230,12130,11116
20230801,123000,10710381640,12240,12240,12250,12240,398
20230801,122900,10705510070,12240,12240,12250,12240,544
20230801,122800,10698848990,12240,12240,12240,12240,362
20230801,122700,10694418110,12240,12250,12250,12240,296
20230801,122600,10690794370,12250,12260,12260,12250,1159
20230801,122500,10676595180,12260,12260,12260,12260,216
20230801,122400,10673947020,12290,12280,12290,12260,212
20230801,122300,10671345410,12260,12260,12270,12260,288
20230801,122200,10667813330,12260,12260,12260,12260,11
20230801,122100,10667678470,12280,12250,12280,12250,769
20230801,122000,10658243940,12260,12280,12280,12260,903
20230801,121900,10647173080,12270,12260,12290,12260,1333
20230801,121800,10630829460,12260,12250,12260,12240,913
20230801,121700,10619646760,12250,12260,12260,12240,209
20230801,121600,10617084960,12240,12260,12260,12240,206
20230801,121500,10614561340,12260,12250,12260,12240,524
20230801,121400,10608140980,12230,12240,12250,12230,601
20230801,121300,10600787980,12240,12310,12310,12240,2945
20230801,121200,10564704450,12280,12280,12280,12270,123
20230801,121100,10563194100,12280,12280,12280,12270,426
20230801,121000,10557962920,12270,12280,12280,12270,345
20230801,120900,10553729470,12260,12310,12310,12250,5206
20230801,120800,10489829080,12350,12310,12350,12300,1214
20230801,120700,10474885650,12360,12360,12360,12360,680
20230801,120600,10466480850,12360,12360,12360,12360,36
20230801,120500,10466035890,12310,12310,12310,12300,92
20230801,120400,10464903960,12300,12280,12350,12280,766
20230801,120300,10455447570,12290,12290,12290,12260,16395
20230801,120200,10253972480,12290,12350,12360,12270,7165
20230801,120100,10165920670,12360,12400,12410,12360,1734
20230801,120000,10144484860,12400,12350,12410,12350,1231
20230801,115900,10129239110,12350,12320,12350,12310,1038
20230801,115800,10116435290,12320,12350,12350,12300,1456
20230801,115700,10098511080,12310,12400,12400,12310,1376
20230801,115600,10081517300,12410,12400,12410,12400,1470
20230801,115500,10063284710,12400,12410,12410,12340,1346
20230801,115400,10046597370,12430,12440,12470,12290,3652
20230801,115300,10001253960,12400,12470,12490,12400,3237
20230801,115200,9960903240,12480,12350,12490,12350,6038
20230801,115100,9885843690,12350,12300,12350,12300,1184
20230801,115000,9871235940,12300,12350,12350,12290,532
20230801,114900,9864690390,12350,12350,12360,12320,2317
20230801,114800,9836101560,12350,12250,12350,12250,2505
20230801,114700,9805264340,12250,12290,12290,12250,646
20230801,114600,9797338460,12290,12320,12320,12290,85
20230801,114500,9796292250,12280,12310,12330,12280,425
20230801,114400,9791060790,12330,12320,12330,12320,922
20230801,114300,9779701730,12320,12330,12330,12310,992
20230801,114200,9767483920,12320,12250,12320,12240,3318
20230801,114100,9726737390,12260,12260,12260,12250,774
20230801,114000,9717253150,12260,12290,12300,12260,130
20230801,113900,9715657860,12300,12240,12300,12230,632
20230801,113800,9707903440,12250,12250,12260,12250,236
20230801,113700,9705012280,12260,12250,12270,12240,1168
20230801,113600,9690695380,12270,12270,12300,12270,417
20230801,113500,9685567770,12270,12310,12320,12260,1104
20230801,113400,9672021750,12310,12290,12330,12280,1533
20230801,113300,9653163530,12270,12230,12330,12230,1051
20230801,113200,9640231340,12220,12200,12270,12200,465
20230801,113100,9634552920,12200,12300,12300,12200,1854
20230801,113000,9611852490,12300,12350,12410,12300,5760
20230801,112900,9540662450,12350,12280,12370,12280,3233
20230801,112800,9500805630,12260,12250,12310,12250,2386
20230801,112700,9471528050,12250,12240,12300,12240,6573
20230801,112600,9390855970,12210,12280,12310,12200,6487
20230801,112500,9311256030,12300,12250,12330,12240,9320
20230801,112400,9196824990,12240,12160,12240,12110,7929
20230801,112300,9100228610,12160,12080,12200,12060,6159
20230801,112200,9025495640,12050,12100,12100,12050,732
20230801,112100,9016667950,12050,12110,12160,12050,2393
20230801,112000,8987686690,12110,11970,12160,11920,10498
20230801,111900,8861383590,11970,11910,11970,11910,1429
20230801,111800,8844339990,11910,11910,11960,11890,4125
20230801,111700,8795214040,11910,11960,11960,11900,1311
20230801,111600,8779598060,11910,11910,11970,11900,1441
20230801,111500,8762434670,11950,11960,11970,11880,5987
20230801,111400,8691127990,11930,11940,11970,11910,864
20230801,111300,8680820400,11940,12000,12040,11940,2017
20230801,111200,8656709070,12000,12050,12080,11970,4838
20230801,111100,8598545980,12100,12030,12110,12030,6481
20230801,111000,8520249120,12040,11970,12050,11970,6004
20230801,110900,8448118980,11980,11940,11980,11940,3609
20230801,110800,8404985450,11940,11980,11980,11940,1914
20230801,110700,8382089200,11980,11870,11980,11840,6754
20230801,110600,8301600790,11870,11790,11870,11790,6000
20230801,110500,8230653700,11800,11820,11820,11790,2373
20230801,110400,8202654950,11820,11820,11830,11820,408
20230801,110300,8197832330,11820,11800,11840,11800,3427
20230801,110200,8157316050,11800,11800,11820,11790,356
20230801,110100,8153116120,11820,11790,11840,11780,780
20230801,110000,8143917990,11840,11810,11850,11780,1834
20230801,105900,8122279240,11850,11850,11850,11810,2528
20230801,105800,8092396520,11840,11880,11900,11770,5396
20230801,105700,8028378370,11900,11840,11930,11840,4854
20230801,105600,7970684550,11840,11750,11880,11740,3206
20230801,105500,7932789020,11810,11880,11880,11740,3340
20230801,105400,7893412700,11880,11900,11950,11830,12157
20230801,105300,7748868490,11900,11670,11950,11620,20620
20230801,105200,7504884150,11700,11560,11700,11550,14419
20230801,105100,7337305910,11560,11580,11600,11560,2973
20230801,105000,7302850170,11590,11560,11600,11560,3689
20230801,104900,7260138290,11560,11440,11570,11440,9638
20230801,104800,7149518980,11450,11440,11450,11410,3159
20230801,104700,7113388530,11440,11420,11450,11400,5993
20230801,104600,7044948600,11420,11480,11480,11420,6495
20230801,104500,6970591540,11480,11490,11500,11470,2501
20230801,104400,6941874000,11490,11440,11500,11420,4763
20230801,104300,6887241780,11450,11470,11470,11420,3438
20230801,104200,6847916010,11470,11520,11520,11430,7936
20230801,104100,6756713150,11510,11580,11590,11510,8383
20230801,104000,6659935000,11590,11590,11590,11560,1157
20230801,103900,6646542690,11590,11610,11610,11570,3312
20230801,103800,6608161990,11610,11630,11640,11600,1367
20230801,103700,6592265550,11630,11610,11640,11590,5599
20230801,103600,6527274750,11590,11610,11650,11560,2204
20230801,103500,6501701240,11610,11660,11670,11590,3130
20230801,103400,6465294240,11670,11650,11690,11560,7623
20230801,103300,6376551980,11600,11710,11710,11600,5822
20230801,103200,6308732290,11710,11620,11710,11590,7705
20230801,103100,6218884660,11610,11530,11630,11530,6317
20230801,103000,6145683520,11540,11450,11580,11430,10275
20230801,102900,6027702900,11450,11490,11490,11430,4508
20230801,102800,5976123050,11420,11470,11500,11410,9043
20230801,102700,5872702170,11420,11470,11510,11390,9130
20230801,102600,5768145650,11470,11600,11610,11410,7916
20230801,102500,5677178210,11620,11670,11700,11600,11299
20230801,102400,5545801040,11690,11690,11740,11610,6282
20230801,102300,5472325390,11690,11780,11820,11600,8796
20230801,102200,5369364200,11820,11500,11830,11500,15490
20230801,102100,5188546140,11500,11420,11500,11420,13090
20230801,102000,5038985260,11340,11340,11340,11340,0
20230801,101900,5038985260,11340,11800,11800,11340,32425
20230801,101800,4661711990,11800,11850,11850,11770,3214
20230801,101700,4623763530,11850,11840,11880,11840,3578
20230801,101600,4581379530,11840,11730,11850,11700,11606
20230801,101500,4445050990,11730,11820,11840,11710,12395
20230801,101400,4298951890,11840,11970,11980,11820,9523
20230801,101300,4185773890,11970,11970,11990,11950,1565
20230801,101200,4167034970,11970,12100,12100,11970,3497
20230801,101100,4124951340,12100,12110,12150,12100,4667
20230801,101000,4068381340,12110,11990,12110,11950,4181
20230801,100900,4018042730,12000,11900,12000,11850,10814
20230801,100800,3888966110,11860,12070,12070,11820,18855
20230801,100700,3663508100,12050,12110,12110,12050,9837
20230801,100600,3544706230,12100,12120,12160,12090,12880
20230801,100500,3388662620,12110,12140,12150,12070,19075
20230801,100400,3157843920,12140,12200,12200,12140,7378
20230801,100300,3068110290,12210,12220,12230,12200,7130
20230801,100200,2981079320,12230,12230,12230,12220,1322
20230801,100100,2964914710,12230,12260,12260,12230,3854
20230801,100000,2917731430,12260,12310,12310,12260,495
20230801,095900,2911657530,12310,12320,12320,12230,15061
20230801,095800,2726549640,12320,12330,12330,12310,2158
20230801,095700,2699963630,12330,12340,12340,12320,1535
20230801,095600,2681032700,12350,12360,12360,12350,1164
20230801,095500,2666655850,12360,12380,12380,12350,593
20230801,095400,2659331440,12380,12370,12380,12370,303
20230801,095300,2655580460,12350,12370,12380,12350,864
20230801,095200,2644896400,12380,12350,12380,12350,1287
20230801,095100,2628976120,12350,12340,12360,12340,543
20230801,095000,2622274950,12340,12360,12360,12330,534
20230801,094900,2615681760,12360,12340,12360,12310,4112
20230801,094800,2565035260,12360,12340,12360,12330,1972
20230801,094700,2540707650,12360,12360,12360,12340,1170
20230801,094600,2526256920,12360,12370,12380,12350,1572
20230801,094500,2506825240,12370,12370,12380,12360,893
20230801,094400,2495773870,12380,12340,12380,12340,933
20230801,094300,2484244530,12350,12350,12360,12340,3185
20230801,094200,2444916130,12350,12390,12400,12350,10069
20230801,094100,2320401120,12400,12410,12410,12400,1478
20230801,094000,2302070830,12420,12400,12420,12400,942
20230801,093900,2290386230,12410,12410,12420,12400,975
20230801,093800,2278295310,12400,12430,12440,12400,6181
20230801,093700,2201506910,12430,12440,12450,12430,2361
20230801,093600,2172116820,12440,12450,12450,12440,1527
20230801,093500,2153117990,12430,12440,12450,12430,900
20230801,093400,2141922340,12440,12420,12440,12420,1510
20230801,093300,2123146130,12420,12460,12460,12420,1012
20230801,093200,2110565690,12440,12420,12440,12400,3889
20230801,093100,2062279060,12430,12440,12460,12430,3360
20230801,093000,2020512260,12460,12490,12530,12430,6247
20230801,092900,1942637920,12490,12600,12600,12490,2203
20230801,092800,1915070180,12560,12550,12590,12510,1911
20230801,092700,1891060220,12530,12490,12550,12490,1390
20230801,092600,1873645240,12490,12530,12540,12480,1769
20230801,092500,1851513090,12540,12490,12540,12490,1206
20230801,092400,1836410210,12500,12500,12500,12480,1157
20230801,092300,1821949480,12500,12490,12520,12460,194
20230801,092200,1819526620,12480,12490,12530,12480,811
20230801,092100,1809392230,12490,12490,12490,12480,1199
20230801,092000,1794425100,12490,12460,12490,12430,2093
20230801,091900,1768365170,12450,12450,12460,12440,1695
20230801,091800,1747273620,12450,12450,12460,12430,1612
20230801,091700,1727207840,12450,12470,12470,12430,1943
20230801,091600,1703027600,12450,12440,12450,12420,2223
20230801,091500,1675377000,12450,12480,12500,12420,3361
20230801,091400,1633523810,12480,12450,12480,12400,4625
20230801,091300,1576047370,12460,12540,12580,12460,5348
20230801,091200,1509192420,12580,12590,12590,12510,3895
20230801,091100,1460403970,12590,12650,12650,12510,4802
20230801,091000,1399945190,12650,12660,12730,12650,12829
20230801,090900,1237482590,12650,12560,12680,12560,3385
20230801,090800,1194761510,12560,12470,12560,12430,2220
20230801,090700,1167040050,12460,12410,12460,12410,3502
20230801,090600,1123508800,12380,12330,12400,12330,9662
20230801,090500,1004066410,12330,12260,12340,12210,10715
20230801,090400,872861750,12270,12440,12440,12260,14699
20230801,090300,691521700,12440,12450,12470,12440,6687
20230801,090200,608258530,12440,12380,12440,12360,5475
20230801,090100,540350120,12390,12290,12440,12260,9342
20230801,090000,424925140,12290,12590,12590,12250,33973